Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.721 7.859 7.707 7.753 852 +0.05(+0.62%)
Jun 29, 2010 7.897 7.897 7.682 7.706 8,735,381 -0.48(-5.82%)
Jun 25, 2010 8.182 8.217 8.056 8.182 5,542,835 +0.03(+0.36%)
Jun 24, 2010 8.269 8.280 8.107 8.153 5,712,769 -0.23(-2.70%)
Jun 23, 2010 8.327 8.443 8.230 8.379 6,136,898 +0.07(+0.86%)
Jun 22, 2010 8.375 8.447 8.266 8.308 7,048,461 -0.10(-1.15%)
Jun 21, 2010 8.558 8.576 8.366 8.404 6,801,113 +0.01(+0.13%)
Jun 18, 2010 8.393 8.486 8.358 8.393 6,314,774 -0.03(-0.30%)
Jun 17, 2010 8.389 8.428 8.308 8.418 6,149,639 +0.13(+1.52%)
Jun 16, 2010 8.246 8.326 8.221 8.292 10,117,233 -0.17(-1.96%)
Jun 15, 2010 8.303 8.463 8.262 8.458 6,762,517 +0.35(+4.34%)
Jun 14, 2010 8.190 8.264 8.097 8.107 7,486,026 -0.02(-0.19%)
Jun 11, 2010 8.012 8.143 8.001 8.122 5,441,764 +0.14(+1.70%)
Jun 10, 2010 7.834 7.996 7.827 7.987 10,032,456 +0.53(+7.06%)
Jun 09, 2010 7.568 7.621 7.429 7.460 8,061,325 -0.12(-1.58%)
Jun 08, 2010 7.471 7.583 7.441 7.580 11,857,244 +0.07(+0.89%)
Jun 07, 2010 7.679 7.691 7.510 7.513 11,002,282 -0.15(-2.00%)
Jun 04, 2010 7.667 7.847 7.643 7.667 12,972,503 -0.41(-5.13%)
Jun 03, 2010 8.266 8.285 8.040 8.081 11,885,527 -0.11(-1.40%)
Jun 02, 2010 7.911 8.196 7.855 8.196 8,776,118 +0.35(+4.43%)
Jun 01, 2010 7.795 8.109 7.769 7.848 5,938,373 -0.16(-2.02%)
May 28, 2010 8.010 8.182 7.959 8.010 6,542,413 -0.12(-1.53%)
May 27, 2010 7.890 8.142 7.864 8.135 7,435,885 +0.50(+6.55%)
May 26, 2010 7.846 7.907 7.604 7.635 14,305,195 -0.28(-3.49%)
May 25, 2010 7.677 7.921 7.629 7.911 10,961,989 +0.02(+0.19%)
May 24, 2010 8.002 8.054 7.889 7.896 8,974,715 -0.37(-4.51%)
May 21, 2010 7.890 8.273 7.875 8.269 16,035,323 +0.26(+3.28%)
May 20, 2010 7.942 8.147 7.904 8.006 1,504 -0.07(-0.86%)
May 19, 2010 7.989 8.107 7.915 8.076 10,848,377 +0.13(+1.60%)
May 18, 2010 8.204 8.213 7.920 7.949 13,028,790 +0.04(+0.48%)
May 17, 2010 7.924 7.961 7.718 7.911 9,346,174 +0.12(+1.60%)
May 14, 2010 7.787 7.988 7.603 7.787 15,529,296 -0.39(-4.78%)
May 13, 2010 8.203 8.353 8.142 8.178 11,270,687 -0.30(-3.52%)
May 12, 2010 8.534 8.640 8.454 8.477 7,905,027 +0.02(+0.28%)
May 11, 2010 8.562 8.640 8.447 8.453 11,802,813 -0.44(-4.92%)
May 10, 2010 8.870 8.902 8.820 8.890 11,620,188 +0.91(+11.43%)
May 07, 2010 8.024 8.165 7.741 7.978 13,477,256 -0.05(-0.57%)
May 06, 2010 8.256 8.298 7.822 8.024 716 -0.25(-2.98%)
May 05, 2010 8.307 8.415 8.268 8.270 8,172,344 -0.27(-3.20%)
May 04, 2010 8.774 8.777 8.532 8.544 7,881,660 -0.53(-5.89%)
May 03, 2010 9.051 9.100 9.000 9.079 2,489,723 -0.01(-0.09%)
Apr 30, 2010 9.090 9.139 8.997 9.087 5,468,550 +0.19(+2.17%)
Apr 29, 2010 8.895 8.969 8.854 8.894 6,400,609 +0.15(+1.70%)
Apr 28, 2010 8.846 8.862 8.654 8.745 8,345,314 -0.08(-0.87%)
Apr 27, 2010 9.095 9.178 8.817 8.821 7,501,027 -0.47(-5.04%)
Apr 26, 2010 9.299 9.335 9.236 9.289 5,115,837 -0.07(-0.76%)
Apr 23, 2010 9.284 9.362 9.252 9.360 9,411,943 +0.19(+2.08%)
Apr 22, 2010 9.163 9.178 9.095 9.170 6,660,821 -0.12(-1.31%)
Apr 21, 2010 9.374 9.402 9.254 9.292 5,316,227 -0.18(-1.94%)
Apr 20, 2010 9.521 9.533 9.442 9.476 3,899,182 -0.05(-0.48%)
Apr 19, 2010 9.466 9.527 9.466 9.521 4,947,916 -0.06(-0.60%)
Apr 16, 2010 9.701 9.720 9.524 9.579 3,500,169 -0.26(-2.66%)
Apr 15, 2010 9.787 9.867 9.783 9.840 3,366,151 -0.10(-1.01%)
Apr 14, 2010 9.895 9.941 9.871 9.941 2,600,059 +0.07(+0.68%)
Apr 13, 2010 9.894 9.906 9.787 9.874 2,458,820 +0.03(+0.35%)
Apr 12, 2010 9.832 9.887 9.801 9.839 2,053,213 +0.14(+1.40%)
Apr 09, 2010 9.512 9.726 9.512 9.704 3,365,300 +0.23(+2.38%)
Apr 08, 2010 9.358 9.480 9.329 9.478 5,250,281 +0.03(+0.33%)
Apr 07, 2010 9.501 9.528 9.431 9.447 3,465,268 -0.11(-1.12%)
Apr 06, 2010 9.478 9.571 9.451 9.555 3,208,136 -0.17(-1.79%)
Apr 05, 2010 9.685 9.762 9.643 9.729 2,067,915 +0.07(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.